|
Closing price on 7/24/2014
|
|
| Open |
15.50 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
66,500 |
| Split-adjusted Price |
7.48 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2014
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
7.48
|
66,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.40
|
7.15
|
13,200
|
|
|
7/22/2014
|
+0.20 / +1.32%
|
13.70
|
15.70
|
13.70
|
15.40
|
15.40
|
7.15
|
67,462
|
|
|
7/21/2014
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
7.06
|
14,700
|
|
|
7/18/2014
|
-0.50 / -3.14%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
7.15
|
14,318
|
|
|
7/17/2014
|
+0.50 / +3.25%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
7.38
|
22,140
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
7.15
|
19,000
|
|
|
7/15/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
7.15
|
10,842
|
|
|
7/14/2014
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.00
|
15.50
|
15.50
|
7.20
|
13,800
|
|
|
7/11/2014
|
+0.20 / +1.30%
|
15.90
|
15.90
|
15.10
|
15.60
|
15.60
|
7.24
|
61,800
|
|
|
7/10/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
7.15
|
76,600
|
|
|
7/9/2014
|
+0.70 / +4.90%
|
14.00
|
15.20
|
13.70
|
15.00
|
15.00
|
6.97
|
109,400
|
|
|
7/8/2014
|
+0.70 / +5.15%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
6.64
|
6,400
|
|
|
7/7/2014
|
-1.20 / -8.11%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
6.32
|
7,500
|
|
|
7/4/2014
|
-0.20 / -1.33%
|
13.60
|
14.80
|
13.50
|
14.80
|
14.80
|
6.87
|
2,200
|
|
|
7/3/2014
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.97
|
100
|
|
|
7/2/2014
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
6.50
|
5,400
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.60
|
14.00
|
14.00
|
6.50
|
2,800
|
|
|
6/30/2014
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
6.50
|
18,600
|
|
|
6/27/2014
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
6.55
|
13,000
|
|
|
6/26/2014
|
-0.30 / -2.11%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
6.45
|
8,200
|
|
|
6/25/2014
|
-0.10 / -0.70%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
6.59
|
200
|
|
|
6/24/2014
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
6.64
|
3,200
|
|
|
6/23/2014
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
6.69
|
600
|
|
|
6/20/2014
|
+0.90 / +6.77%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.20
|
6.59
|
35,700
|
|
|
6/19/2014
|
-0.20 / -1.48%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.30
|
6.18
|
70,400
|
|
|
6/18/2014
|
-0.80 / -5.59%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.50
|
6.27
|
900
|
|
|
6/17/2014
|
+1.30 / +10.00%
|
13.10
|
14.30
|
13.00
|
14.30
|
14.30
|
6.64
|
1,600
|
|
|
6/16/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.04
|
200
|
|
|
6/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
6.04
|
1,300
|
|
|